시장 데이터를 불러오는 중
전체 종목
지오박스 랩스 과거 주가
GeoVax Labs, Inc. - Common Stock · GOVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
GeoVax Labs, Inc. - Common Stock · GOVX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩374 | ₩401 | ₩362 | ₩376 | +0.36% | 23.3만 |
| 2026.10.08 | ₩400 | ₩410 | ₩374 | ₩384 | -4.01% | 31.7만 |
| 2026.10.07 | ₩401 | ₩408 | ₩370 | ₩386 | -3.67% | 72만 |
| 2026.10.06 | ₩425 | ₩445 | ₩370 | ₩386 | -9.12% | 163.1만 |
| 2026.10.05 | ₩441 | ₩615 | ₩417 | ₩428 | -3.03% | 1158.4만 |
| 2026.10.02 | ₩430 | ₩446 | ₩428 | ₩428 | -0.62% | 19.3만 |
| 2026.10.01 | ₩446 | ₩454 | ₩428 | ₩430 | -3.59% | 12.2만 |
| 2026.09.30 | ₩494 | ₩494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩446 |
| -9.73% |
| 20만 |
| 2026.09.29 | ₩480 | ₩481 | ₩454 | ₩470 | -1.95% | 28.4만 |
|---|
| 2026.09.28 | ₩478 | ₩494 | ₩454 | ₩462 | -3.35% | 17.1만 |
|---|
| 2026.09.25 | ₩494 | ₩506 | ₩468 | ₩469 | -5.14% | 23만 |
|---|
| 2026.09.24 | ₩505 | ₩528 | ₩476 | ₩481 | -4.76% | 25.2만 |
|---|
| 2026.09.23 | ₩482 | ₩523 | ₩481 | ₩505 | +4.71% | 26.9만 |
|---|
| 2026.09.22 | ₩484 | ₩501 | ₩470 | ₩485 | +0.28% | 19만 |
|---|
| 2026.09.21 | ₩494 | ₩500 | ₩469 | ₩480 | -2.97% | 28.9만 |
|---|
| 2026.09.18 | ₩524 | ₩524 | ₩477 | ₩477 | -8.93% | 22.1만 |
|---|
| 2026.09.17 | ₩541 | ₩548 | ₩508 | ₩512 | -5.43% | 37.3만 |
|---|
| 2026.09.16 | ₩548 | ₩560 | ₩535 | ₩541 | -1.22% | 20.7만 |
|---|
| 2026.09.15 | ₩584 | ₩601 | ₩545 | ₩560 | -4.12% | 41.5만 |
|---|
| 2026.09.14 | ₩601 | ₩620 | ₩575 | ₩575 | -4.44% | 23.8만 |
|---|
| 2026.09.11 | ₩641 | ₩653 | ₩601 | ₩619 | -3.54% | 12.5만 |
|---|
| 2026.09.10 | ₩655 | ₩655 | ₩615 | ₩623 | -4.90% | 31.6만 |
|---|
| 2026.09.09 | ₩641 | ₩653 | ₩601 | ₩627 | -2.29% | 33.6만 |
|---|
| 2026.09.08 | ₩668 | ₩668 | ₩615 | ₩625 | -6.40% | 51.3만 |
|---|
| 2026.09.04 | ₩708 | ₩708 | ₩641 | ₩645 | -8.87% | 54.9만 |
|---|
| 2026.09.03 | ₩739 | ₩779 | ₩668 | ₩678 | -8.32% | 43만 |
|---|
| 2026.09.02 | ₩788 | ₩810 | ₩734 | ₩739 | -6.27% | 37.5만 |
|---|
| 2026.09.01 | ₩829 | ₩842 | ₩788 | ₩810 | -2.26% | 28.8만 |
|---|
| 2026.08.31 | ₩882 | ₩907 | ₩788 | ₩845 | -4.24% | 64.8만 |
|---|
| 2026.08.28 | ₩931 | ₩972 | ₩909 | ₩964 | +3.44% | 74.5만 |
|---|
| 2026.08.27 | ₩846 | ₩1,172 | ₩826 | ₩958 | +13.27% | 385.2만 |
|---|
| 2026.08.26 | ₩842 | ₩869 | ₩826 | ₩842 | 0.00% | 27.4만 |
|---|
| 2026.08.25 | ₩941 | ₩941 | ₩823 | ₩858 | -8.81% | 73.1만 |
|---|
| 2026.08.24 | ₩955 | ₩989 | ₩894 | ₩917 | -4.06% | 221.4만 |
|---|
| 2026.08.21 | ₩841 | ₩881 | ₩818 | ₩863 | +2.70% | 64.4만 |
|---|
| 2026.08.20 | ₩817 | ₩862 | ₩796 | ₩804 | -1.47% | 74.2만 |
|---|
| 2026.08.19 | ₩826 | ₩894 | ₩788 | ₩795 | -3.72% | 1240.4만 |
|---|
| 2026.08.18 | ₩871 | ₩897 | ₩842 | ₩870 | -0.15% | 30.4만 |
|---|
| 2026.08.17 | ₩989 | ₩1,040 | ₩875 | ₩875 | -11.49% | 20.7만 |
|---|
| 2026.08.14 | ₩959 | ₩990 | ₩926 | ₩959 | 0.00% | 20.4만 |
|---|
| 2026.08.13 | ₩1,061 | ₩1,081 | ₩922 | ₩959 | -9.57% | 39.3만 |
|---|
| 2026.08.12 | ₩1,078 | ₩1,109 | ₩962 | ₩970 | -10.04% | 22.9만 |
|---|
| 2026.08.11 | ₩1,036 | ₩1,136 | ₩1,008 | ₩1,029 | -0.65% | 29.7만 |
|---|
| 2026.08.10 | ₩1,016 | ₩1,069 | ₩1,004 | ₩1,008 | -0.79% | 13.1만 |
|---|
| 2026.08.07 | ₩1,022 | ₩1,042 | ₩969 | ₩1,029 | +0.65% | 10.9만 |
|---|
| 2026.08.06 | ₩976 | ₩1,042 | ₩962 | ₩964 | -1.23% | 12.6만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,036 | ₩964 | ₩992 | -0.80% | 13.4만 |
|---|
| 2026.08.04 | ₩962 | ₩1,042 | ₩937 | ₩1,018 | +5.83% | 14.9만 |
|---|
| 2026.08.03 | ₩1,025 | ₩1,025 | ₩909 | ₩969 | -5.48% | 24.8만 |
|---|
| 2026.07.31 | ₩969 | ₩984 | ₩909 | ₩910 | -6.07% | 4.9만 |
|---|
| 2026.07.30 | ₩949 | ₩976 | ₩897 | ₩939 | -0.99% | 9.8만 |
|---|
| 2026.07.29 | ₩977 | ₩998 | ₩909 | ₩933 | -4.51% | 10.1만 |
|---|
| 2026.07.28 | ₩854 | ₩989 | ₩854 | ₩972 | +13.77% | 24만 |
|---|
| 2026.07.27 | ₩1,046 | ₩1,069 | ₩989 | ₩1,016 | -2.94% | 17.3만 |
|---|
| 2026.07.24 | ₩1,219 | ₩1,266 | ₩921 | ₩977 | -19.85% | 42.3만 |
|---|
| 2026.07.23 | ₩1,243 | ₩1,303 | ₩1,082 | ₩1,123 | -9.68% | 16.2만 |
|---|
| 2026.07.22 | ₩1,350 | ₩1,363 | ₩1,244 | ₩1,251 | -7.33% | 8.3만 |
|---|
| 2026.07.21 | ₩1,323 | ₩1,363 | ₩1,304 | ₩1,330 | +0.51% | 8.7만 |
|---|
| 2026.07.20 | ₩1,350 | ₩1,363 | ₩1,244 | ₩1,316 | -2.48% | 16.7만 |
|---|
| 2026.07.17 | ₩1,196 | ₩1,363 | ₩1,136 | ₩1,302 | +8.83% | 32.7만 |
|---|
| 2026.07.16 | ₩1,296 | ₩1,310 | ₩1,100 | ₩1,163 | -10.31% | 74만 |
|---|
| 2026.07.15 | ₩1,390 | ₩1,396 | ₩1,323 | ₩1,350 | -2.88% | 37만 |
|---|
| 2026.07.14 | ₩1,470 | ₩1,497 | ₩1,403 | ₩1,403 | -4.55% | 32.8만 |
|---|
| 2026.07.13 | ₩1,564 | ₩1,564 | ₩1,457 | ₩1,483 | -5.13% | 30.8만 |
|---|
| 2026.07.10 | ₩1,550 | ₩1,590 | ₩1,523 | ₩1,577 | +1.72% | 10.4만 |
|---|
| 2026.07.09 | ₩1,564 | ₩1,617 | ₩1,537 | ₩1,564 | 0.00% | 21.4만 |
|---|
| 2026.07.08 | ₩1,564 | ₩1,590 | ₩1,510 | ₩1,550 | -0.85% | 25.4만 |
|---|
| 2026.07.07 | ₩1,630 | ₩1,644 | ₩1,564 | ₩1,590 | -2.46% | 25만 |
|---|
| 2026.07.06 | ₩1,617 | ₩1,677 | ₩1,590 | ₩1,670 | +3.31% | 14.7만 |
|---|
| 2026.07.02 | ₩1,711 | ₩1,711 | ₩1,577 | ₩1,590 | -7.03% | 30.2만 |
|---|
| 2026.07.01 | ₩1,670 | ₩1,771 | ₩1,630 | ₩1,684 | +0.80% | 40.3만 |
|---|
| 2026.06.30 | ₩1,697 | ₩1,724 | ₩1,657 | ₩1,697 | 0.00% | 13.5만 |
|---|
| 2026.06.29 | ₩1,791 | ₩1,791 | ₩1,697 | ₩1,711 | -4.48% | 11.1만 |
|---|
| 2026.06.26 | ₩1,670 | ₩1,829 | ₩1,670 | ₩1,764 | +5.60% | 21.1만 |
|---|
| 2026.06.25 | ₩1,817 | ₩1,817 | ₩1,657 | ₩1,751 | -3.68% | 28만 |
|---|
| 2026.06.24 | ₩1,751 | ₩1,911 | ₩1,564 | ₩1,844 | +5.34% | 114.3만 |
|---|
| 2026.06.23 | ₩1,697 | ₩1,797 | ₩1,684 | ₩1,724 | +1.57% | 20.7만 |
|---|
| 2026.06.22 | ₩1,844 | ₩1,911 | ₩1,737 | ₩1,764 | -4.35% | 54만 |
|---|
| 2026.06.18 | ₩1,604 | ₩1,844 | ₩1,564 | ₩1,791 | +11.67% | 66.5만 |
|---|
| 2026.06.17 | ₩1,577 | ₩1,617 | ₩1,550 | ₩1,577 | 0.00% | 39.7만 |
|---|
| 2026.06.16 | ₩1,590 | ₩1,657 | ₩1,497 | ₩1,564 | -1.68% | 68.8만 |
|---|
| 2026.06.15 | ₩1,670 | ₩1,884 | ₩1,537 | ₩1,577 | -5.60% | 106.1만 |
|---|
| 2026.06.12 | ₩1,564 | ₩1,964 | ₩1,564 | ₩1,630 | +4.27% | 359.2만 |
|---|
| 2026.06.11 | ₩1,610 | ₩1,617 | ₩1,497 | ₩1,577 | -2.07% | 37.3만 |
|---|
| 2026.06.10 | ₩1,657 | ₩1,777 | ₩1,577 | ₩1,604 | -3.23% | 52만 |
|---|
| 2026.06.09 | ₩1,764 | ₩2,005 | ₩1,630 | ₩1,711 | -3.03% | 56.2만 |
|---|
| 2026.06.08 | ₩2,005 | ₩2,058 | ₩1,752 | ₩1,791 | -10.67% | 77.8만 |
|---|
| 2026.06.05 | ₩2,379 | ₩2,405 | ₩2,085 | ₩2,205 | -7.30% | 65.2만 |
|---|
| 2026.06.04 | ₩2,619 | ₩2,873 | ₩2,232 | ₩2,392 | -8.67% | 203.3만 |
|---|
| 2026.06.03 | ₩2,686 | ₩2,780 | ₩2,539 | ₩2,713 | +1.00% | 64.1만 |
|---|
| 2026.06.02 | ₩2,927 | ₩3,127 | ₩2,726 | ₩2,806 | -4.11% | 67.1만 |
|---|
| 2026.06.01 | ₩3,074 | ₩3,207 | ₩2,846 | ₩2,953 | -3.91% | 203.4만 |
|---|
| 2026.05.29 | ₩3,087 | ₩3,127 | ₩2,659 | ₩2,753 | -10.82% | 111.2만 |
|---|
| 2026.05.28 | ₩3,555 | ₩3,916 | ₩3,020 | ₩3,207 | -9.77% | 189.5만 |
|---|
| 2026.05.27 | ₩3,809 | ₩3,996 | ₩3,408 | ₩3,568 | -6.32% | 277.3만 |
|---|
| 2026.05.26 | ₩4,637 | ₩4,864 | ₩4,143 | ₩4,664 | +0.58% | 562.3만 |
|---|
| 2026.05.22 | ₩5,105 | ₩5,760 | ₩4,717 | ₩4,864 | -4.71% | 4585.6만 |
|---|
| 2026.05.21 | ₩2,913 | ₩4,143 | ₩2,913 | ₩3,675 | +26.15% | 1113.9만 |
|---|
| 2026.05.20 | ₩2,619 | ₩3,214 | ₩2,446 | ₩2,980 | +13.78% | 463.5만 |
|---|
| 2026.05.19 | ₩2,606 | ₩2,993 | ₩2,392 | ₩2,686 | +3.08% | 669.4만 |
|---|
| 2026.05.18 | ₩4,049 | ₩5,867 | ₩2,379 | ₩2,953 | -27.06% | 2.1억 |
|---|
| 2026.05.15 | ₩1,777 | ₩1,777 | ₩1,604 | ₩1,644 | -7.52% | 32.2만 |
|---|
| 2026.05.14 | ₩1,737 | ₩1,777 | ₩1,657 | ₩1,684 | -3.08% | 12.8만 |
|---|
| 2026.05.13 | ₩1,844 | ₩1,844 | ₩1,670 | ₩1,737 | -5.80% | 15만 |
|---|
| 2026.05.12 | ₩1,951 | ₩1,964 | ₩1,764 | ₩1,831 | -6.16% | 22.8만 |
|---|
| 2026.05.11 | ₩2,218 | ₩2,392 | ₩1,938 | ₩1,978 | -10.84% | 40.4만 |
|---|
| 2026.05.08 | ₩2,379 | ₩2,405 | ₩1,952 | ₩2,232 | -6.18% | 56만 |
|---|
| 2026.05.07 | ₩2,352 | ₩2,606 | ₩2,272 | ₩2,352 | 0.00% | 90.4만 |
|---|
| 2026.05.06 | ₩1,918 | ₩2,673 | ₩1,844 | ₩2,205 | +14.98% | 140.3만 |
|---|
| 2026.05.05 | ₩1,711 | ₩1,978 | ₩1,684 | ₩1,898 | +10.94% | 51.2만 |
|---|
| 2026.05.04 | ₩1,537 | ₩1,711 | ₩1,483 | ₩1,697 | +10.43% | 36.1만 |
|---|
| 2026.05.01 | ₩1,443 | ₩2,018 | ₩1,443 | ₩1,543 | +6.94% | 431.1만 |
|---|
| 2026.04.30 | ₩1,350 | ₩1,483 | ₩1,336 | ₩1,457 | +7.92% | 6.4만 |
|---|
| 2026.04.29 | ₩1,470 | ₩1,483 | ₩1,287 | ₩1,403 | -4.55% | 19.5만 |
|---|
| 2026.04.28 | ₩1,497 | ₩1,523 | ₩1,470 | ₩1,470 | -1.79% | 9.3만 |
|---|
| 2026.04.27 | ₩1,497 | ₩1,523 | ₩1,470 | ₩1,483 | -0.89% | 4만 |
|---|
| 2026.04.24 | ₩1,523 | ₩1,523 | ₩1,457 | ₩1,457 | -4.39% | 6.7만 |
|---|
| 2026.04.23 | ₩1,577 | ₩1,590 | ₩1,510 | ₩1,537 | -2.54% | 12.6만 |
|---|
| 2026.04.22 | ₩1,550 | ₩1,577 | ₩1,510 | ₩1,564 | +0.86% | 7.5만 |
|---|
| 2026.04.21 | ₩1,523 | ₩1,577 | ₩1,497 | ₩1,523 | 0.00% | 12.3만 |
|---|
| 2026.04.20 | ₩1,617 | ₩1,630 | ₩1,517 | ₩1,564 | -3.31% | 49만 |
|---|
| 2026.04.17 | ₩1,684 | ₩1,711 | ₩1,617 | ₩1,657 | -1.59% | 8.9만 |
|---|
| 2026.04.16 | ₩1,684 | ₩1,764 | ₩1,604 | ₩1,644 | -2.38% | 7.7만 |
|---|
| 2026.04.15 | ₩1,791 | ₩1,791 | ₩1,684 | ₩1,711 | -4.48% | 6.4만 |
|---|
| 2026.04.14 | ₩1,737 | ₩1,804 | ₩1,711 | ₩1,791 | +3.08% | 6.6만 |
|---|
| 2026.04.13 | ₩1,670 | ₩1,737 | ₩1,590 | ₩1,711 | +2.40% | 8.8만 |
|---|
| 2026.04.10 | ₩1,577 | ₩1,804 | ₩1,550 | ₩1,644 | +4.24% | 8.3만 |
|---|
| 2026.04.09 | ₩1,590 | ₩1,604 | ₩1,519 | ₩1,550 | -2.52% | 6.2만 |
|---|
| 2026.04.08 | ₩1,724 | ₩1,724 | ₩1,550 | ₩1,577 | -8.53% | 7.6만 |
|---|
| 2026.04.07 | ₩1,684 | ₩1,736 | ₩1,530 | ₩1,617 | -3.97% | 8.7만 |
|---|
| 2026.04.06 | ₩1,751 | ₩1,777 | ₩1,657 | ₩1,670 | -4.58% | 8.7만 |
|---|
| 2026.04.02 | ₩1,884 | ₩1,884 | ₩1,737 | ₩1,777 | -5.67% | 8.9만 |
|---|
| 2026.04.01 | ₩1,884 | ₩1,991 | ₩1,844 | ₩1,884 | 0.00% | 4.6만 |
|---|
| 2026.03.31 | ₩1,817 | ₩1,858 | ₩1,799 | ₩1,844 | +1.47% | 3.2만 |
|---|
| 2026.03.30 | ₩1,924 | ₩1,944 | ₩1,771 | ₩1,817 | -5.56% | 7.4만 |
|---|
| 2026.03.27 | ₩1,978 | ₩1,978 | ₩1,804 | ₩1,871 | -5.41% | 5.4만 |
|---|
| 2026.03.26 | ₩2,005 | ₩2,031 | ₩1,831 | ₩1,884 | -6.00% | 6만 |
|---|
| 2026.03.25 | ₩2,111 | ₩2,172 | ₩1,978 | ₩2,005 | -5.06% | 3.9만 |
|---|
| 2026.03.24 | ₩2,005 | ₩2,058 | ₩1,939 | ₩2,058 | +2.67% | 2.9만 |
|---|
| 2026.03.23 | ₩1,871 | ₩2,045 | ₩1,871 | ₩2,005 | +7.14% | 10.5만 |
|---|
| 2026.03.20 | ₩1,964 | ₩2,005 | ₩1,764 | ₩1,964 | 0.00% | 14.8만 |
|---|
| 2026.03.19 | ₩1,964 | ₩1,986 | ₩1,898 | ₩1,911 | -2.72% | 6만 |
|---|
| 2026.03.18 | ₩2,258 | ₩2,258 | ₩1,866 | ₩1,898 | -15.98% | 16.9만 |
|---|
| 2026.03.17 | ₩2,218 | ₩2,325 | ₩2,205 | ₩2,245 | +1.20% | 4만 |
|---|
| 2026.03.16 | ₩2,352 | ₩2,399 | ₩2,258 | ₩2,285 | -2.84% | 3.6만 |
|---|
| 2026.03.13 | ₩2,486 | ₩2,551 | ₩2,299 | ₩2,299 | -7.53% | 3만 |
|---|
| 2026.03.12 | ₩2,526 | ₩2,619 | ₩2,446 | ₩2,486 | -1.59% | 3.8만 |
|---|
| 2026.03.11 | ₩2,646 | ₩2,659 | ₩2,419 | ₩2,499 | -5.56% | 7.9만 |
|---|
| 2026.03.10 | ₩2,633 | ₩2,659 | ₩2,486 | ₩2,579 | -2.03% | 7.3만 |
|---|
| 2026.03.09 | ₩2,459 | ₩2,646 | ₩2,339 | ₩2,566 | +4.35% | 12만 |
|---|
| 2026.03.06 | ₩2,365 | ₩2,552 | ₩2,232 | ₩2,392 | +1.13% | 8.8만 |
|---|
| 2026.03.05 | ₩2,459 | ₩2,512 | ₩2,152 | ₩2,325 | -5.43% | 11.1만 |
|---|
| 2026.03.04 | ₩2,125 | ₩2,368 | ₩2,111 | ₩2,285 | +7.55% | 9.8만 |
|---|
| 2026.03.03 | ₩2,152 | ₩2,152 | ₩1,991 | ₩2,125 | -1.24% | 4.1만 |
|---|
| 2026.03.02 | ₩2,138 | ₩2,192 | ₩2,085 | ₩2,085 | -2.50% | 2.9만 |
|---|
| 2026.02.27 | ₩2,178 | ₩2,178 | ₩2,107 | ₩2,138 | -1.84% | 2만 |
|---|
| 2026.02.26 | ₩2,205 | ₩2,258 | ₩2,138 | ₩2,138 | -3.03% | 4.5만 |
|---|
| 2026.02.25 | ₩2,152 | ₩2,218 | ₩2,082 | ₩2,218 | +3.11% | 4.2만 |
|---|
| 2026.02.24 | ₩2,205 | ₩2,232 | ₩2,075 | ₩2,138 | -3.03% | 6.1만 |
|---|
| 2026.02.23 | ₩2,031 | ₩2,192 | ₩1,991 | ₩2,178 | +7.24% | 5.8만 |
|---|
| 2026.02.20 | ₩2,178 | ₩2,257 | ₩2,005 | ₩2,045 | -6.13% | 8.1만 |
|---|
| 2026.02.19 | ₩1,938 | ₩2,107 | ₩1,684 | ₩2,085 | +7.59% | 19.2만 |
|---|
| 2026.02.18 | ₩2,258 | ₩2,607 | ₩1,684 | ₩1,858 | -17.75% | 80.9만 |
|---|
| 2026.02.17 | ₩2,285 | ₩2,331 | ₩2,071 | ₩2,111 | -7.60% | 20.3만 |
|---|
| 2026.02.13 | ₩3,127 | ₩3,207 | ₩2,172 | ₩2,245 | -28.21% | 62.3만 |
|---|
| 2026.02.12 | ₩3,434 | ₩3,501 | ₩3,047 | ₩3,087 | -10.12% | 9.1만 |
|---|
| 2026.02.11 | ₩3,568 | ₩3,620 | ₩3,341 | ₩3,408 | -4.49% | 4만 |
|---|
| 2026.02.10 | ₩3,568 | ₩3,688 | ₩3,488 | ₩3,622 | +1.50% | 2.9만 |
|---|
| 2026.02.09 | ₩3,608 | ₩3,608 | ₩3,475 | ₩3,555 | -1.48% | 2만 |
|---|
| 2026.02.06 | ₩3,394 | ₩3,628 | ₩3,354 | ₩3,568 | +5.12% | 6.7만 |
|---|
| 2026.02.05 | ₩3,755 | ₩3,782 | ₩3,434 | ₩3,448 | -8.19% | 8.7만 |
|---|
| 2026.02.04 | ₩3,581 | ₩3,849 | ₩3,516 | ₩3,769 | +5.22% | 8.2만 |
|---|
| 2026.02.03 | ₩3,648 | ₩3,875 | ₩3,461 | ₩3,515 | -3.66% | 14.6만 |
|---|
| 2026.02.02 | ₩3,688 | ₩3,835 | ₩3,635 | ₩3,742 | +1.45% | 7.5만 |
|---|
| 2026.01.30 | ₩3,702 | ₩3,902 | ₩3,608 | ₩3,742 | +1.08% | 9.6만 |
|---|
| 2026.01.29 | ₩3,755 | ₩3,875 | ₩3,688 | ₩3,782 | +0.71% | 7.8만 |
|---|
| 2026.01.28 | ₩3,942 | ₩4,036 | ₩3,769 | ₩3,795 | -3.73% | 10.1만 |
|---|
| 2026.01.27 | ₩3,996 | ₩4,036 | ₩3,556 | ₩3,795 | -5.02% | 26.2만 |
|---|
| 2026.01.26 | ₩4,263 | ₩4,370 | ₩3,942 | ₩3,942 | -7.52% | 20.5만 |
|---|
| 2026.01.23 | ₩3,929 | ₩4,536 | ₩3,902 | ₩4,210 | +7.14% | 27.1만 |
|---|
| 2026.01.22 | ₩4,049 | ₩4,570 | ₩3,782 | ₩3,849 | -4.95% | 44.8만 |
|---|
| 2026.01.21 | ₩3,742 | ₩4,143 | ₩3,650 | ₩3,982 | +6.43% | 14.6만 |
|---|
| 2026.01.20 | ₩4,076 | ₩4,076 | ₩3,635 | ₩3,728 | -8.52% | 19.9만 |
|---|
| 2026.01.16 | ₩3,822 | ₩4,196 | ₩3,755 | ₩3,996 | +4.55% | 23.8만 |
|---|
| 2026.01.15 | ₩3,822 | ₩4,143 | ₩3,481 | ₩3,809 | -0.35% | 31만 |
|---|
| 2026.01.14 | ₩4,570 | ₩4,570 | ₩3,815 | ₩3,822 | -16.37% | 29.9만 |
|---|
| 2026.01.13 | ₩4,744 | ₩5,145 | ₩4,550 | ₩4,650 | -1.97% | 15.6만 |
|---|
| 2026.01.12 | ₩4,517 | ₩5,880 | ₩4,331 | ₩4,771 | +5.62% | 47만 |
|---|
| 2026.01.09 | ₩5,178 | ₩5,780 | ₩5,178 | ₩5,546 | +7.10% | 19.3만 |
|---|
| 2026.01.08 | ₩6,348 | ₩6,515 | ₩6,147 | ₩6,181 | -2.63% | 13만 |
|---|
| 2026.01.07 | ₩7,350 | ₩7,350 | ₩6,682 | ₩6,815 | -7.27% | 6만 |
|---|
| 2026.01.06 | ₩6,448 | ₩7,484 | ₩6,448 | ₩7,283 | +12.95% | 13.8만 |
|---|
| 2026.01.05 | ₩6,515 | ₩6,815 | ₩6,147 | ₩6,348 | -2.56% | 11.7만 |
|---|
| 2026.01.02 | ₩5,913 | ₩7,049 | ₩5,913 | ₩6,916 | +16.95% | 26.3만 |
|---|
| 2025.12.31 | ₩5,980 | ₩6,147 | ₩5,713 | ₩5,713 | -4.47% | 5.8만 |
|---|
| 2025.12.30 | ₩5,679 | ₩6,047 | ₩5,579 | ₩5,746 | +1.18% | 3.5만 |
|---|
| 2025.12.29 | ₩5,713 | ₩6,014 | ₩5,379 | ₩5,679 | -0.58% | 7.9만 |
|---|
| 2025.12.26 | ₩5,479 | ₩6,281 | ₩5,479 | ₩6,047 | +10.37% | 9만 |
|---|
| 2025.12.24 | ₩6,314 | ₩6,314 | ₩5,479 | ₩6,080 | -3.70% | 9.4만 |
|---|
| 2025.12.23 | ₩5,512 | ₩7,317 | ₩5,345 | ₩6,381 | +15.76% | 49.4만 |
|---|
| 2025.12.22 | ₩5,512 | ₩6,181 | ₩5,178 | ₩5,746 | +4.24% | 33.6만 |
|---|
| 2025.12.19 | ₩8,452 | ₩8,452 | ₩3,842 | ₩5,312 | -37.15% | 130만 |
|---|
| 2025.12.18 | ₩8,352 | ₩8,619 | ₩8,018 | ₩8,018 | -4.00% | 7.6만 |
|---|
| 2025.12.17 | ₩9,588 | ₩10,858 | ₩8,352 | ₩8,352 | -12.89% | 12.1만 |
|---|
| 2025.12.16 | ₩11,359 | ₩11,359 | ₩9,354 | ₩9,588 | -15.59% | 9.3만 |
|---|
| 2025.12.15 | ₩11,493 | ₩11,760 | ₩10,925 | ₩11,125 | -3.20% | 3.9만 |
|---|
| 2025.12.12 | ₩13,096 | ₩13,096 | ₩12,395 | ₩12,528 | -4.34% | 2만 |
|---|
| 2025.12.11 | ₩13,397 | ₩13,731 | ₩12,695 | ₩12,963 | -3.24% | 3.1만 |
|---|
| 2025.12.10 | ₩13,364 | ₩13,698 | ₩13,063 | ₩13,230 | -1.00% | 1.5만 |
|---|
| 2025.12.09 | ₩13,330 | ₩13,965 | ₩12,862 | ₩13,297 | -0.25% | 2.6만 |
|---|
| 2025.12.08 | ₩12,361 | ₩14,366 | ₩12,361 | ₩13,764 | +11.35% | 5.1만 |
|---|
| 2025.12.05 | ₩13,029 | ₩13,130 | ₩12,194 | ₩12,595 | -3.33% | 2.9만 |
|---|
| 2025.12.04 | ₩13,397 | ₩13,397 | ₩12,695 | ₩12,829 | -4.24% | 2.3만 |
|---|
| 2025.12.03 | ₩12,361 | ₩13,698 | ₩12,194 | ₩13,397 | +8.38% | 2.2만 |
|---|
| 2025.12.02 | ₩13,364 | ₩13,464 | ₩12,361 | ₩12,428 | -7.00% | 1.5만 |
|---|
| 2025.12.01 | ₩13,698 | ₩14,098 | ₩12,528 | ₩12,562 | -8.29% | 1.5만 |
|---|
| 2025.11.28 | ₩14,900 | ₩15,067 | ₩13,564 | ₩13,731 | -7.85% | 1만 |
|---|
| 2025.11.26 | ₩13,063 | ₩14,132 | ₩12,729 | ₩13,364 | +2.30% | 2만 |
|---|
| 2025.11.25 | ₩12,862 | ₩12,862 | ₩12,461 | ₩12,662 | -1.56% | 1.4만 |
|---|
| 2025.11.24 | ₩13,029 | ₩13,364 | ₩12,528 | ₩12,695 | -2.56% | 2.5만 |
|---|
| 2025.11.21 | ₩13,397 | ₩13,397 | ₩12,896 | ₩13,096 | -2.24% | 1.9만 |
|---|
| 2025.11.20 | ₩14,366 | ₩14,633 | ₩13,364 | ₩13,397 | -6.74% | 3.7만 |
|---|
| 2025.11.19 | ₩14,032 | ₩14,366 | ₩13,364 | ₩13,865 | -1.19% | 1.3만 |
|---|
| 2025.11.18 | ₩13,597 | ₩14,232 | ₩13,364 | ₩13,631 | +0.25% | 1.4만 |
|---|
| 2025.11.17 | ₩15,034 | ₩15,067 | ₩13,497 | ₩13,698 | -8.89% | 2.6만 |
|---|
| 2025.11.14 | ₩14,366 | ₩15,368 | ₩13,865 | ₩15,067 | +4.88% | 2.2만 |
|---|
| 2025.11.13 | ₩16,671 | ₩16,704 | ₩15,168 | ₩15,669 | -6.01% | 3.9만 |
|---|
| 2025.11.12 | ₩16,704 | ₩17,373 | ₩16,370 | ₩16,638 | -0.40% | 1.7만 |
|---|
| 2025.11.11 | ₩16,370 | ₩17,239 | ₩15,435 | ₩16,571 | +1.22% | 4.3만 |
|---|
| 2025.11.10 | ₩16,972 | ₩17,373 | ₩16,471 | ₩16,738 | -1.38% | 1.3만 |
|---|
| 2025.11.07 | ₩17,139 | ₩17,974 | ₩16,370 | ₩17,172 | +0.19% | 2.1만 |
|---|
| 2025.11.06 | ₩17,974 | ₩18,074 | ₩17,038 | ₩17,406 | -3.16% | 1.2만 |
|---|
| 2025.11.05 | ₩18,375 | ₩18,675 | ₩17,406 | ₩18,041 | -1.82% | 8.8천 |
|---|
| 2025.11.04 | ₩19,043 | ₩19,043 | ₩17,807 | ₩18,174 | -4.56% | 1.3만 |
|---|
| 2025.11.03 | ₩18,976 | ₩19,177 | ₩18,375 | ₩19,177 | +1.06% | 1.8만 |
|---|
| 2025.10.31 | ₩18,943 | ₩19,210 | ₩18,141 | ₩18,909 | -0.18% | 1.1만 |
|---|
| 2025.10.30 | ₩19,043 | ₩19,377 | ₩18,308 | ₩18,809 | -1.23% | 3.5만 |
|---|
| 2025.10.29 | ₩20,045 | ₩20,045 | ₩18,041 | ₩18,475 | -7.83% | 3.4만 |
|---|
| 2025.10.28 | ₩19,377 | ₩20,279 | ₩18,876 | ₩20,012 | +3.28% | 3.8만 |
|---|
| 2025.10.27 | ₩19,210 | ₩19,377 | ₩18,709 | ₩19,143 | -0.35% | 1.6만 |
|---|
| 2025.10.24 | ₩19,143 | ₩19,143 | ₩18,308 | ₩18,943 | -1.05% | 2.7만 |
|---|
| 2025.10.23 | ₩17,874 | ₩18,341 | ₩17,439 | ₩18,041 | +0.93% | 1.2만 |
|---|
| 2025.10.22 | ₩19,344 | ₩19,344 | ₩17,540 | ₩17,773 | -8.12% | 3.5만 |
|---|
| 2025.10.21 | ₩19,711 | ₩20,145 | ₩18,909 | ₩19,344 | -1.86% | 2.2만 |
|---|
| 2025.10.20 | ₩18,508 | ₩20,379 | ₩18,508 | ₩19,978 | +7.94% | 3.5만 |
|---|
| 2025.10.17 | ₩18,041 | ₩18,776 | ₩18,041 | ₩18,475 | +2.41% | 2.2만 |
|---|
| 2025.10.16 | ₩20,045 | ₩21,048 | ₩18,709 | ₩18,776 | -6.33% | 8.8만 |
|---|
| 2025.10.15 | ₩20,045 | ₩20,379 | ₩19,711 | ₩19,945 | -0.50% | 2.4만 |
|---|
| 2025.10.14 | ₩18,375 | ₩20,580 | ₩18,208 | ₩20,179 | +9.82% | 5.8만 |
|---|
| 2025.10.13 | ₩18,642 | ₩19,043 | ₩17,373 | ₩18,575 | -0.36% | 4.1만 |
|---|
| 2025.10.10 | ₩20,045 | ₩20,379 | ₩18,375 | ₩18,542 | -7.50% | 5.2만 |
|---|